Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Rentals (NY: URI )

636.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 7.151 7.476 7.092 7.426 1,181,598 +0.27(+3.71%)
Feb 25, 2010 7.112 7.200 6.915 7.161 1,389,242 -0.08(-1.09%)
Feb 24, 2010 7.181 7.338 7.131 7.240 1,592,242 +0.07(+0.96%)
Feb 23, 2010 7.318 7.348 7.117 7.171 1,007,653 -0.15(-2.02%)
Feb 22, 2010 6.974 7.338 6.876 7.318 2,244,299 +0.40(+5.83%)
Feb 19, 2010 6.846 6.944 6.758 6.915 2,811,125 +0.01(+0.14%)
Feb 18, 2010 7.023 7.053 6.817 6.905 1,194,632 -0.14(-1.96%)
Feb 17, 2010 7.033 7.092 6.905 7.043 997,948 +0.02(+0.28%)
Feb 16, 2010 7.023 7.082 6.915 7.023 1,096,621 +0.07(+0.99%)
Feb 12, 2010 6.915 6.954 6.954 6.954 1,686,300 -0.01(-0.14%)
Feb 11, 2010 7.131 7.181 6.915 6.964 2,497,061 -0.20(-2.75%)
Feb 10, 2010 7.377 7.476 7.062 7.161 1,776,358 -0.26(-3.45%)
Feb 09, 2010 7.417 7.682 7.220 7.417 1,861,382 +0.24(+3.29%)
Feb 08, 2010 7.259 7.407 7.131 7.181 2,516,819 -0.08(-1.08%)
Feb 05, 2010 7.210 7.308 7.013 7.259 3,023,165 +0.00(+0.00%)
Feb 04, 2010 8.046 8.066 7.171 7.259 4,289,220 -0.91(-11.19%)
Feb 03, 2010 8.282 8.361 8.017 8.174 1,508,654 -0.15(-1.77%)
Feb 02, 2010 8.233 8.469 8.115 8.322 1,969,179 +0.11(+1.38%)
Feb 01, 2010 7.928 8.302 7.918 8.208 1,489,992 +0.33(+4.18%)
Jan 29, 2010 8.164 8.292 7.879 7.879 1,755,760 -0.31(-3.84%)
Jan 28, 2010 8.203 8.302 8.046 8.194 2,393,426 -0.01(-0.12%)
Jan 27, 2010 8.351 8.367 8.125 8.203 2,443,840 -0.16(-1.88%)
Jan 26, 2010 8.449 8.626 8.292 8.361 1,022,581 -0.12(-1.39%)
Jan 25, 2010 8.420 8.607 8.223 8.479 3,651,830 +0.13(+1.53%)
Jan 22, 2010 8.587 8.725 8.312 8.351 4,230,031 -0.30(-3.52%)
Jan 21, 2010 9.128 9.128 8.587 8.656 2,530,729 -0.44(-4.86%)
Jan 20, 2010 9.049 9.128 8.853 9.099 1,490,007 -0.03(-0.32%)
Jan 19, 2010 9.040 9.172 8.951 9.128 1,961,397 +0.14(+1.53%)
Jan 15, 2010 8.882 8.990 8.990 8.990 1,711,005 +0.16(+1.78%)
Jan 14, 2010 8.823 8.853 8.725 8.833 1,120,277 +0.02(+0.22%)
Jan 13, 2010 9.010 9.059 8.705 8.813 3,705,055 -0.18(-1.97%)
Jan 12, 2010 9.148 9.167 8.818 8.990 1,694,271 -0.16(-1.72%)
Jan 11, 2010 9.453 9.492 9.138 9.148 1,596,892 -0.28(-2.92%)
Jan 08, 2010 9.620 9.689 9.364 9.423 1,422,229 -0.22(-2.24%)
Jan 07, 2010 9.708 9.817 9.571 9.640 2,086,862 -0.13(-1.31%)
Jan 06, 2010 9.738 9.807 9.531 9.767 1,090,714 +0.00(+0.00%)
Jan 05, 2010 9.876 9.876 9.640 9.767 1,483,481 -0.11(-1.10%)
Jan 04, 2010 9.758 9.964 9.630 9.876 1,720,570 +0.23(+2.34%)
Dec 31, 2009 9.826 9.649 9.649 9.649 792,775 -0.18(-1.80%)
Dec 30, 2009 9.758 9.886 9.571 9.826 908,525 -0.07(-0.70%)
Dec 29, 2009 9.984 10.04 9.866 9.895 517,316 -0.08(-0.79%)
Dec 28, 2009 10.15 10.20 9.856 9.974 528,716 -0.12(-1.17%)
Dec 24, 2009 10.02 10.15 9.964 10.09 340,354 +0.03(+0.29%)
Dec 23, 2009 9.984 10.12 9.797 10.06 627,844 +0.04(+0.39%)
Dec 22, 2009 9.895 10.06 9.846 10.02 726,917 +0.24(+2.41%)
Dec 21, 2009 9.777 9.876 9.659 9.787 681,750 +0.17(+1.74%)
Dec 18, 2009 9.669 9.669 9.384 9.620 1,310,990 +0.10(+1.03%)
Dec 17, 2009 9.659 9.826 9.408 9.522 659,623 -0.28(-2.81%)
Dec 16, 2009 9.945 10.01 9.674 9.797 839,163 +0.01(+0.10%)
Dec 15, 2009 9.738 9.994 9.699 9.787 605,836 -0.02(-0.20%)
Dec 14, 2009 9.848 9.974 9.738 9.807 366,417 -0.05(-0.50%)
Dec 11, 2009 9.699 9.945 9.669 9.856 976,383 +0.28(+2.87%)
Dec 10, 2009 9.718 9.817 9.463 9.581 744,749 -0.06(-0.61%)
Dec 09, 2009 9.649 9.679 9.177 9.640 791,674 +0.00(+0.00%)
Dec 08, 2009 9.649 9.777 9.433 9.640 887,831 -0.17(-1.71%)
Dec 07, 2009 9.364 9.876 9.335 9.807 1,396,305 +0.47(+5.06%)
Dec 04, 2009 9.512 9.640 9.167 9.335 1,277,204 +0.09(+0.96%)
Dec 03, 2009 9.266 9.590 9.138 9.246 945,246 +0.07(+0.75%)
Dec 02, 2009 9.059 9.443 9.059 9.177 980,971 +0.10(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.